Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00085000 | 2024-04-15 3:38PM EDT | 85.00 | 71.61 | 66.75 | 70.65 | 0.00 | - | - | 1 | 531.25% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 90.00 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 716.50% |
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 100.00 | 59.80 | 52.15 | 55.50 | 0.00 | - | 9 | 36 | 395.70% |
| GOOG240426C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 51.92 | 47.15 | 50.80 | 0.00 | - | 32 | 49 | 380.66% |
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 110.00 | 49.92 | 42.15 | 45.65 | 0.00 | - | 1 | 35 | 333.98% |
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 115.00 | 39.25 | 37.00 | 40.65 | 0.00 | - | 6 | 8 | 298.93% |
| GOOG240426C00119000 | 2024-04-23 2:51PM EDT | 119.00 | 40.98 | 32.75 | 36.60 | 0.00 | - | 7 | 4 | 268.75% |
| GOOG240426C00120000 | 2024-04-23 3:03PM EDT | 120.00 | 39.80 | 32.15 | 35.75 | 0.00 | - | 2 | 35 | 270.51% |
| GOOG240426C00121000 | 2024-04-23 3:07PM EDT | 121.00 | 38.80 | 30.85 | 34.70 | 0.00 | - | 1 | 1 | 261.04% |
| GOOG240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 33.76 | 29.80 | 33.75 | 0.00 | - | 1 | 1 | 257.03% |
| GOOG240426C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 29.70 | 32.40 | 36.30 | 0.00 | - | 10 | 10 | 321.09% |
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.64 | 27.20 | 30.85 | 0.00 | - | 1 | 26 | 241.89% |
| GOOG240426C00126000 | 2024-04-23 3:11PM EDT | 126.00 | 33.61 | 26.45 | 29.20 | 0.00 | - | 1 | 2 | 199.90% |
| GOOG240426C00129000 | 2024-04-03 12:54PM EDT | 129.00 | 27.70 | 23.00 | 26.85 | 0.00 | - | 1 | 5 | 214.94% |
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 130.00 | 30.03 | 21.85 | 25.15 | 0.00 | - | 40 | 96 | 172.85% |
| GOOG240426C00131000 | 2024-04-17 10:47AM EDT | 131.00 | 27.30 | 20.65 | 24.20 | 0.00 | - | 1 | 1 | 169.82% |
| GOOG240426C00132000 | 2024-04-22 2:48PM EDT | 132.00 | 26.93 | 20.25 | 23.85 | 0.00 | - | 2 | 3 | 194.92% |
| GOOG240426C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 26.99 | 19.05 | 23.00 | 0.00 | - | 1 | 4 | 194.43% |
| GOOG240426C00134000 | 2024-04-19 9:38AM EDT | 134.00 | 22.60 | 18.10 | 21.70 | 0.00 | - | 1 | 3 | 175.29% |
| GOOG240426C00135000 | 2024-04-24 3:45PM EDT | 135.00 | 26.23 | 17.45 | 21.10 | 0.00 | - | 13 | 512 | 184.77% |
| GOOG240426C00136000 | 2024-04-19 3:51PM EDT | 136.00 | 19.48 | 16.60 | 19.85 | 0.00 | - | 10 | 14 | 168.31% |
| GOOG240426C00137000 | 2024-04-23 12:51PM EDT | 137.00 | 23.51 | 16.50 | 19.30 | 0.00 | - | 4 | 66 | 118.07% |
| GOOG240426C00138000 | 2024-04-23 11:57AM EDT | 138.00 | 22.65 | 15.30 | 16.55 | 0.00 | - | 3 | 119 | 86.52% |
| GOOG240426C00139000 | 2024-04-22 9:41AM EDT | 139.00 | 18.96 | 15.20 | 15.90 | 0.00 | - | 1 | 82 | 81.84% |
| GOOG240426C00140000 | 2024-04-25 9:32AM EDT | 140.00 | 14.00 | 14.25 | 15.60 | -6.50 | -31.71% | 1 | 434 | 102.83% |
| GOOG240426C00141000 | 2024-04-23 11:19AM EDT | 141.00 | 19.40 | 12.95 | 14.60 | 0.00 | - | 1 | 29 | 89.06% |
| GOOG240426C00142000 | 2024-04-24 3:14PM EDT | 142.00 | 18.72 | 12.10 | 14.35 | 0.00 | - | 9 | 227 | 104.98% |
| GOOG240426C00143000 | 2024-04-24 10:33AM EDT | 143.00 | 17.30 | 11.50 | 13.15 | 0.00 | - | 1 | 48 | 102.73% |
| GOOG240426C00144000 | 2024-04-24 2:53PM EDT | 144.00 | 16.49 | 9.65 | 11.70 | 0.00 | - | 15 | 179 | 67.48% |
| GOOG240426C00145000 | 2024-04-25 9:33AM EDT | 145.00 | 9.85 | 10.05 | 10.75 | -6.40 | -39.38% | 27 | 437 | 92.63% |
| GOOG240426C00146000 | 2024-04-24 1:19PM EDT | 146.00 | 14.36 | 9.25 | 10.35 | 0.00 | - | 16 | 303 | 98.73% |
| GOOG240426C00147000 | 2024-04-24 3:26PM EDT | 147.00 | 14.60 | 9.15 | 9.75 | 0.00 | - | 5 | 1,583 | 109.81% |
| GOOG240426C00148000 | 2024-04-25 9:31AM EDT | 148.00 | 8.00 | 8.10 | 8.40 | -5.21 | -39.44% | 3 | 573 | 96.68% |
| GOOG240426C00149000 | 2024-04-24 3:33PM EDT | 149.00 | 12.95 | 7.65 | 8.05 | 0.00 | - | 26 | 189 | 104.05% |
| GOOG240426C00150000 | 2024-04-25 9:35AM EDT | 150.00 | 7.30 | 7.20 | 7.55 | -4.85 | -39.92% | 89 | 1,326 | 108.20% |
| GOOG240426C00152500 | 2024-04-25 9:36AM EDT | 152.50 | 6.00 | 5.80 | 5.95 | -4.22 | -41.70% | 182 | 810 | 107.42% |
| GOOG240426C00155000 | 2024-04-25 9:35AM EDT | 155.00 | 4.69 | 4.75 | 4.95 | -3.51 | -42.80% | 209 | 1,803 | 112.65% |
| GOOG240426C00157500 | 2024-04-25 9:36AM EDT | 157.50 | 3.75 | 3.50 | 3.65 | -2.75 | -42.31% | 612 | 4,694 | 108.01% |
| GOOG240426C00160000 | 2024-04-25 9:36AM EDT | 160.00 | 2.76 | 2.65 | 2.89 | -2.26 | -45.56% | 703 | 7,608 | 109.62% |
| GOOG240426C00162500 | 2024-04-25 9:36AM EDT | 162.50 | 2.08 | 1.96 | 2.11 | -1.71 | -46.59% | 154 | 6,530 | 108.89% |
| GOOG240426C00165000 | 2024-04-25 9:36AM EDT | 165.00 | 1.40 | 1.40 | 1.49 | -1.41 | -48.62% | 969 | 3,540 | 107.76% |
| GOOG240426C00167500 | 2024-04-25 9:36AM EDT | 167.50 | 0.98 | 0.90 | 1.01 | -0.97 | -48.99% | 433 | 3,838 | 105.18% |
| GOOG240426C00170000 | 2024-04-25 9:36AM EDT | 170.00 | 0.68 | 0.57 | 0.71 | -0.70 | -50.72% | 666 | 13,147 | 104.44% |
| GOOG240426C00172500 | 2024-04-25 9:35AM EDT | 172.50 | 0.40 | 0.32 | 0.45 | -0.47 | -54.02% | 303 | 3,432 | 101.76% |
| GOOG240426C00175000 | 2024-04-25 9:36AM EDT | 175.00 | 0.26 | 0.21 | 0.32 | -0.31 | -54.39% | 349 | 7,165 | 103.13% |
| GOOG240426C00177500 | 2024-04-25 9:32AM EDT | 177.50 | 0.08 | 0.11 | 0.22 | -0.26 | -76.47% | 3 | 892 | 102.73% |
| GOOG240426C00180000 | 2024-04-25 9:36AM EDT | 180.00 | 0.11 | 0.08 | 0.15 | -0.09 | -56.25% | 30 | 1,568 | 104.69% |
| GOOG240426C00182500 | 2024-04-25 9:31AM EDT | 182.50 | 0.02 | 0.02 | 0.13 | -0.09 | -81.82% | 13 | 2,092 | 105.47% |
| GOOG240426C00185000 | 2024-04-25 9:30AM EDT | 185.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 6 | 612 | 113.67% |
| GOOG240426C00187500 | 2024-04-24 3:20PM EDT | 187.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 28 | 118.36% |
| GOOG240426C00190000 | 2024-04-25 9:31AM EDT | 190.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 6 | 1,016 | 112.50% |
| GOOG240426C00195000 | 2024-04-24 3:40PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 47 | 272 | 122.66% |
| GOOG240426C00200000 | 2024-04-24 12:15PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 572 | 50.00% |
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 142.19% |
| GOOG240426C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 13 | 34 | 171.88% |
| GOOG240426C00215000 | 2024-04-15 10:36AM EDT | 215.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 7 | 8 | 183.59% |
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 4 | 202.73% |
| GOOG240426C00225000 | 2024-04-24 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 203.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00090000 | 2024-04-15 1:26PM EDT | 90.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 1 | 293.75% |
| GOOG240426P00100000 | 2024-04-24 10:15AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 8 | 217.19% |
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 110.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 16 | 77 | 195.31% |
| GOOG240426P00115000 | 2024-04-24 3:26PM EDT | 115.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 141 | 171.88% |
| GOOG240426P00119000 | 2024-04-22 12:47PM EDT | 119.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 40 | 107 | 156.25% |
| GOOG240426P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 308 | 139.84% |
| GOOG240426P00121000 | 2024-04-25 9:34AM EDT | 121.00 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 11 | 42 | 142.19% |
| GOOG240426P00122000 | 2024-04-24 3:01PM EDT | 122.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 4 | 18 | 145.31% |
| GOOG240426P00123000 | 2024-04-22 9:39AM EDT | 123.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 18 | 142.19% |
| GOOG240426P00124000 | 2024-04-24 3:01PM EDT | 124.00 | 0.01 | 0.02 | 0.16 | 0.00 | - | 4 | 54 | 140.23% |
| GOOG240426P00125000 | 2024-04-25 9:30AM EDT | 125.00 | 0.09 | 0.02 | 0.12 | +0.08 | +800.00% | 3 | 253 | 131.25% |
| GOOG240426P00126000 | 2024-04-23 9:30AM EDT | 126.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 271 | 122.66% |
| GOOG240426P00127000 | 2024-04-22 2:57PM EDT | 127.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 267 | 118.36% |
| GOOG240426P00128000 | 2024-04-25 9:33AM EDT | 128.00 | 0.12 | 0.05 | 0.17 | +0.10 | +500.00% | 2 | 119 | 126.17% |
| GOOG240426P00129000 | 2024-04-25 9:31AM EDT | 129.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 2 | 171 | 121.88% |
| GOOG240426P00130000 | 2024-04-25 9:35AM EDT | 130.00 | 0.22 | 0.15 | 0.22 | +0.20 | +1,000.00% | 69 | 551 | 128.13% |
| GOOG240426P00131000 | 2024-04-24 11:34AM EDT | 131.00 | 0.04 | 0.07 | 0.27 | 0.00 | - | 17 | 110 | 121.48% |
| GOOG240426P00132000 | 2024-04-25 9:35AM EDT | 132.00 | 0.27 | 0.22 | 0.30 | +0.23 | +575.00% | 26 | 786 | 126.56% |
| GOOG240426P00133000 | 2024-04-25 9:35AM EDT | 133.00 | 0.32 | 0.26 | 0.46 | +0.27 | +540.00% | 1 | 125 | 130.08% |
| GOOG240426P00134000 | 2024-04-25 9:33AM EDT | 134.00 | 0.32 | 0.32 | 0.38 | +0.28 | +700.00% | 1 | 426 | 124.02% |
| GOOG240426P00135000 | 2024-04-25 9:36AM EDT | 135.00 | 0.42 | 0.38 | 0.43 | +0.37 | +925.00% | 343 | 667 | 122.85% |
| GOOG240426P00136000 | 2024-04-24 2:15PM EDT | 136.00 | 0.09 | 0.44 | 0.54 | 0.00 | - | 42 | 278 | 123.05% |
| GOOG240426P00137000 | 2024-04-25 9:33AM EDT | 137.00 | 0.51 | 0.53 | 0.62 | +0.42 | +466.67% | 4 | 768 | 122.36% |
| GOOG240426P00138000 | 2024-04-25 9:32AM EDT | 138.00 | 0.55 | 0.62 | 0.67 | +0.45 | +450.00% | 38 | 835 | 120.41% |
| GOOG240426P00139000 | 2024-04-25 9:33AM EDT | 139.00 | 0.84 | 0.72 | 0.88 | +0.72 | +600.00% | 352 | 1,542 | 122.07% |
| GOOG240426P00140000 | 2024-04-25 9:36AM EDT | 140.00 | 0.97 | 0.85 | 0.96 | +0.82 | +546.67% | 251 | 2,260 | 120.56% |
| GOOG240426P00141000 | 2024-04-25 9:36AM EDT | 141.00 | 1.05 | 1.00 | 1.26 | +0.83 | +377.27% | 101 | 306 | 123.19% |
| GOOG240426P00142000 | 2024-04-25 9:36AM EDT | 142.00 | 1.08 | 1.10 | 1.24 | +0.87 | +414.29% | 70 | 460 | 118.16% |
| GOOG240426P00143000 | 2024-04-25 9:35AM EDT | 143.00 | 1.40 | 1.28 | 1.46 | +1.09 | +351.61% | 51 | 653 | 118.46% |
| GOOG240426P00144000 | 2024-04-25 9:33AM EDT | 144.00 | 1.80 | 1.51 | 1.72 | +1.50 | +500.00% | 137 | 1,240 | 119.43% |
| GOOG240426P00145000 | 2024-04-25 9:36AM EDT | 145.00 | 1.82 | 1.74 | 1.87 | +1.45 | +391.89% | 4,419 | 6,100 | 117.97% |
| GOOG240426P00146000 | 2024-04-25 9:34AM EDT | 146.00 | 2.16 | 2.05 | 2.28 | +1.70 | +369.57% | 38 | 445 | 120.65% |
| GOOG240426P00147000 | 2024-04-25 9:35AM EDT | 147.00 | 2.35 | 2.27 | 2.51 | +1.81 | +420.93% | 37 | 4,230 | 118.85% |
| GOOG240426P00148000 | 2024-04-25 9:36AM EDT | 148.00 | 2.61 | 2.68 | 2.86 | +1.98 | +295.52% | 494 | 1,244 | 120.41% |
| GOOG240426P00149000 | 2024-04-25 9:34AM EDT | 149.00 | 3.10 | 2.90 | 3.10 | +2.36 | +318.92% | 158 | 1,086 | 117.58% |
| GOOG240426P00150000 | 2024-04-25 9:35AM EDT | 150.00 | 3.40 | 3.45 | 3.55 | +2.50 | +271.74% | 618 | 3,922 | 120.61% |
| GOOG240426P00152500 | 2024-04-25 9:35AM EDT | 152.50 | 4.50 | 4.40 | 4.65 | +3.14 | +222.69% | 177 | 2,213 | 119.68% |
| GOOG240426P00155000 | 2024-04-25 9:35AM EDT | 155.00 | 5.84 | 5.55 | 5.70 | +3.84 | +192.00% | 267 | 3,280 | 116.48% |
| GOOG240426P00157500 | 2024-04-25 9:36AM EDT | 157.50 | 7.10 | 7.05 | 7.35 | +4.24 | +148.25% | 116 | 1,824 | 119.73% |
| GOOG240426P00160000 | 2024-04-25 9:35AM EDT | 160.00 | 9.00 | 8.70 | 8.95 | +5.08 | +129.59% | 175 | 1,803 | 120.36% |
| GOOG240426P00162500 | 2024-04-25 9:31AM EDT | 162.50 | 9.80 | 10.50 | 11.05 | +4.68 | +91.41% | 4 | 519 | 125.20% |
| GOOG240426P00165000 | 2024-04-25 9:32AM EDT | 165.00 | 12.56 | 12.50 | 13.40 | +5.93 | +89.44% | 17 | 212 | 133.20% |
| GOOG240426P00167500 | 2024-04-25 9:30AM EDT | 167.50 | 14.32 | 13.20 | 15.20 | +5.13 | +55.82% | 2 | 105 | 110.35% |
| GOOG240426P00170000 | 2024-04-25 9:33AM EDT | 170.00 | 17.02 | 16.35 | 18.30 | +6.92 | +68.51% | 11 | 123 | 144.04% |
| GOOG240426P00172500 | 2024-04-24 12:43PM EDT | 172.50 | 13.52 | 17.85 | 20.70 | 0.00 | - | 6 | 7 | 137.94% |
| GOOG240426P00175000 | 2024-04-24 1:26PM EDT | 175.00 | 15.40 | 20.35 | 22.40 | 0.00 | - | 50 | 27 | 132.72% |
| GOOG240426P00177500 | 2024-04-24 11:08AM EDT | 177.50 | 17.95 | 22.35 | 26.00 | 0.00 | - | 10 | 10 | 156.84% |
© 2024 Yahoo. All rights reserved.